603619 Historische Daten - Zhongman Petroleum and Natural Gas Group Corp. Ltd. Class A | Makkler

603619 Historische Daten - Zhongman Petroleum and Natural Gas Group Corp. Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	CNY 20,73	-0,14 %	CNY 20,94	CNY 20,94	CNY 20,58	10,99M
2026-09-29	CNY 20,76	-1,66 %	CNY 20,88	CNY 21,19	CNY 20,72	11,50M
2026-09-28	CNY 21,11	-1,12 %	CNY 21,30	CNY 21,34	CNY 20,77	12,43M
2026-09-24	CNY 21,35	-1,16 %	CNY 21,70	CNY 21,90	CNY 21,14	13,04M
2026-09-23	CNY 21,60	-2,79 %	CNY 22,02	CNY 22,30	CNY 21,55	15,88M
2026-09-22	CNY 22,22	+0,36 %	CNY 21,90	CNY 22,32	CNY 21,77	16,60M
2026-09-21	CNY 22,14	+3,51 %	CNY 21,03	CNY 22,16	CNY 21,00	24,08M
2026-09-18	CNY 21,39	+1,28 %	CNY 20,78	CNY 21,60	CNY 20,68	29,02M
2026-09-17	CNY 21,12	-4,56 %	CNY 21,80	CNY 21,83	CNY 21,06	34,64M
2026-09-16	CNY 22,13	+2,03 %	CNY 21,93	CNY 22,97	CNY 21,66	34,64M
2026-09-15	CNY 21,69	-3,90 %	CNY 22,13	CNY 22,48	CNY 21,60	34,03M
2026-09-14	CNY 22,57	-2,88 %	CNY 24,02	CNY 24,35	CNY 22,27	46,67M
2026-09-11	CNY 23,24	-3,73 %	CNY 25,00	CNY 25,15	CNY 23,05	62,86M
2026-09-10	CNY 24,14	-2,46 %	CNY 25,70	CNY 25,71	CNY 24,02	46,64M
2026-09-09	CNY 24,75	-0,60 %	CNY 25,26	CNY 25,49	CNY 24,44	40,94M
2026-09-08	CNY 24,90	+9,98 %	CNY 22,64	CNY 24,90	CNY 22,63	47,42M
2026-09-07	CNY 22,64	-0,61 %	CNY 22,98	CNY 22,99	CNY 22,27	18,74M
2026-09-04	CNY 22,78	+1,65 %	CNY 22,42	CNY 23,42	CNY 22,24	28,94M
2026-09-03	CNY 22,41	-3,49 %	CNY 23,01	CNY 23,38	CNY 22,31	35,68M
2026-09-02	CNY 23,22	-3,41 %	CNY 24,93	CNY 25,38	CNY 23,09	58,70M
2026-09-01	CNY 24,04	-1,88 %	CNY 24,51	CNY 25,09	CNY 24,00	25,81M
2026-08-31	CNY 24,50	+1,70 %	CNY 24,78	CNY 24,98	CNY 24,20	30,78M
2026-08-28	CNY 24,09	+1,26 %	CNY 24,01	CNY 24,50	CNY 23,93	24,36M
2026-08-27	CNY 23,79	+3,89 %	CNY 22,79	CNY 23,89	CNY 22,67	32,28M
2026-08-26	CNY 22,90	-0,30 %	CNY 22,02	CNY 23,09	CNY 21,86	31,44M
2026-08-25	CNY 22,97	-2,55 %	CNY 23,37	CNY 23,77	CNY 22,89	32,06M
2026-08-24	CNY 23,57	+0,38 %	CNY 22,58	CNY 23,60	CNY 22,45	38,14M
2026-08-21	CNY 23,48	+4,54 %	CNY 22,85	CNY 23,95	CNY 22,51	51,50M
2026-08-20	CNY 22,46	+1,17 %	CNY 22,00	CNY 23,46	CNY 21,92	38,89M
2026-08-19	CNY 22,20	-2,37 %	CNY 22,75	CNY 23,34	CNY 22,06	29,24M
2026-08-18	CNY 22,74	+0,80 %	CNY 23,03	CNY 23,18	CNY 22,41	32,34M
2026-08-17	CNY 22,56	+1,03 %	CNY 22,20	CNY 22,93	CNY 21,98	21,99M
2026-08-14	CNY 22,33	+0,95 %	CNY 22,01	CNY 22,45	CNY 21,56	24,47M
2026-08-13	CNY 22,12	-2,30 %	CNY 22,04	CNY 22,45	CNY 21,83	30,16M
2026-08-12	CNY 22,64	-3,00 %	CNY 23,12	CNY 23,20	CNY 22,44	37,63M
2026-08-11	CNY 23,34	+1,57 %	CNY 23,68	CNY 24,00	CNY 23,00	55,92M
2026-08-10	CNY 22,98	+2,13 %	CNY 22,51	CNY 23,06	CNY 22,49	32,30M
2026-08-07	CNY 22,50	+0,31 %	CNY 22,68	CNY 22,84	CNY 22,01	40,34M
2026-08-06	CNY 22,43	+5,35 %	CNY 21,23	CNY 22,45	CNY 21,23	46,03M
2026-08-05	CNY 21,29	-1,71 %	CNY 20,95	CNY 21,60	CNY 20,93	35,60M
2026-08-04	CNY 21,66	+2,27 %	CNY 21,15	CNY 21,98	CNY 21,15	36,92M
2026-08-03	CNY 21,18	-2,58 %	CNY 20,89	CNY 21,43	CNY 20,56	37,40M
2026-07-31	CNY 21,74	-3,38 %	CNY 20,25	CNY 21,97	CNY 20,25	54,81M
2026-07-30	CNY 22,50	+5,53 %	CNY 21,90	CNY 22,50	CNY 21,22	61,23M
2026-07-29	CNY 21,32	+1,48 %	CNY 21,25	CNY 21,76	CNY 20,76	55,37M
2026-07-28	CNY 21,01	+2,84 %	CNY 19,62	CNY 21,31	CNY 19,20	69,13M
2026-07-27	CNY 20,43	-10,00 %	CNY 20,43	CNY 20,67	CNY 20,43	39,99M
2026-07-24	CNY 22,70	-3,28 %	CNY 25,52	CNY 25,55	CNY 22,68	96,16M
2026-07-23	CNY 23,47	+9,98 %	CNY 22,75	CNY 23,47	CNY 22,67	16,16M
2026-07-22	CNY 21,34	+10,00 %	CNY 19,98	CNY 21,34	CNY 19,53	47,73M
2026-07-21	CNY 19,40	-0,56 %	CNY 19,38	CNY 19,58	CNY 18,47	52,62M
2026-07-20	CNY 19,51	+9,98 %	CNY 18,43	CNY 19,51	CNY 18,43	24,93M
2026-07-17	CNY 17,74	-3,38 %	CNY 18,36	CNY 19,19	CNY 17,64	39,05M
2026-07-16	CNY 18,36	-5,46 %	CNY 19,20	CNY 19,37	CNY 18,18	39,83M
2026-07-15	CNY 19,42	-6,00 %	CNY 19,80	CNY 20,26	CNY 19,23	57,38M
2026-07-14	CNY 20,66	+10,01 %	CNY 19,50	CNY 20,66	CNY 19,26	62,03M
2026-07-13	CNY 18,78	-1,83 %	CNY 19,72	CNY 19,85	CNY 18,66	42,81M
2026-07-10	CNY 19,13	+0,63 %	CNY 18,12	CNY 19,39	CNY 17,87	49,77M
2026-07-09	CNY 19,01	+0,69 %	CNY 19,46	CNY 20,19	CNY 18,86	64,44M
2026-07-08	CNY 18,88	+3,11 %	CNY 19,14	CNY 19,25	CNY 18,61	36,87M
2026-07-07	CNY 18,31	-3,58 %	CNY 19,00	CNY 19,00	CNY 18,26	14,07M
2026-07-06	CNY 18,99	-0,89 %	CNY 19,10	CNY 19,35	CNY 18,83	13,15M
2026-07-03	CNY 19,16	+2,68 %	CNY 18,88	CNY 19,39	CNY 18,73	16,56M
2026-07-02	CNY 18,66	+0,38 %	CNY 18,20	CNY 18,98	CNY 18,10	17,25M
2026-07-01	CNY 18,59	-0,64 %	CNY 18,72	CNY 19,11	CNY 18,51	18,84M
2026-06-30	CNY 18,71	-0,43 %	CNY 18,65	CNY 18,81	CNY 18,41	15,54M
2026-06-29	CNY 18,79	+0,27 %	CNY 18,86	CNY 19,17	CNY 18,40	17,70M
2026-06-26	CNY 18,74	-3,95 %	CNY 19,70	CNY 19,75	CNY 18,68	19,52M
2026-06-25	CNY 19,51	-5,98 %	CNY 20,40	CNY 20,41	CNY 19,44	25,81M
2026-06-24	CNY 20,75	-1,84 %	CNY 21,03	CNY 21,30	CNY 20,52	19,83M
2026-06-23	CNY 21,14	-4,52 %	CNY 22,00	CNY 22,25	CNY 21,10	19,59M
2026-06-22	CNY 22,14	-1,25 %	CNY 22,43	CNY 22,67	CNY 21,78	14,16M
2026-06-18	CNY 22,42	-0,80 %	CNY 22,68	CNY 22,92	CNY 22,12	13,90M
2026-06-17	CNY 22,60	-1,40 %	CNY 22,74	CNY 22,84	CNY 22,30	17,20M
2026-06-16	CNY 22,92	-2,22 %	CNY 23,43	CNY 23,43	CNY 22,87	19,06M
2026-06-15	CNY 23,44	-5,64 %	CNY 23,94	CNY 24,47	CNY 23,37	22,91M
2026-06-12	CNY 24,84	+2,35 %	CNY 23,36	CNY 24,92	CNY 23,08	24,30M
2026-06-11	CNY 24,27	+1,76 %	CNY 24,71	CNY 24,79	CNY 23,94	20,03M
2026-06-10	CNY 23,85	-1,12 %	CNY 23,96	CNY 24,50	CNY 23,71	21,33M
2026-06-09	CNY 24,12	-7,09 %	CNY 24,88	CNY 25,06	CNY 23,53	34,03M
2026-06-08	CNY 25,96	+2,24 %	CNY 25,67	CNY 26,49	CNY 25,57	26,43M
2026-06-05	CNY 25,39	-1,21 %	CNY 25,46	CNY 25,90	CNY 25,13	11,70M
2026-06-04	CNY 25,70	-4,28 %	CNY 26,10	CNY 26,50	CNY 25,16	19,10M
2026-06-03	CNY 26,85	+4,35 %	CNY 25,81	CNY 27,28	CNY 25,38	21,83M
2026-06-02	CNY 25,73	-2,13 %	CNY 26,50	CNY 26,68	CNY 25,65	15,01M
2026-06-01	CNY 26,29	+1,31 %	CNY 26,10	CNY 26,43	CNY 26,01	13,96M
2026-05-29	CNY 25,95	-0,99 %	CNY 25,85	CNY 26,34	CNY 25,54	14,92M
2026-05-28	CNY 26,21	+3,97 %	CNY 25,20	CNY 26,69	CNY 25,11	22,68M
2026-05-27	CNY 25,21	-4,58 %	CNY 26,05	CNY 26,30	CNY 24,95	19,84M
2026-05-26	CNY 26,42	-1,12 %	CNY 27,03	CNY 27,08	CNY 26,05	13,48M